Flow Capital (TSV:FW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.8900 | 0 | +0.04(+4.71%) | |||
| Aug 14, 2025 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 3,500 | +0.00(+0.00%) |
| Aug 11, 2025 | 0.8500 | 0 | +0.05(+6.25%) | |||
| Aug 08, 2025 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 42,000 | +0.00(+0.00%) |
| Aug 05, 2025 | 0.8000 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2025 | 0.8000 | 0 | +0.00(+0.00%) | |||
| Jul 30, 2025 | 0.8000 | 0 | +0.00(+0.00%) | |||
| Jul 23, 2025 | 0.8000 | 0 | -0.03(-3.61%) | |||
| Jul 22, 2025 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 7,000 | -0.04(-4.60%) |
| Jul 18, 2025 | 0.8700 | 0 | +0.00(+0.00%) | |||
| Jul 16, 2025 | 0.8700 | 0 | -0.01(-1.14%) | |||
| Jul 14, 2025 | 0.8800 | 0 | +0.04(+4.76%) | |||
| Jul 08, 2025 | 0.8400 | 0 | -0.04(-4.55%) | |||
| Jul 07, 2025 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 12,863 | +0.00(+0.00%) |
| Jul 03, 2025 | 0.8800 | 0 | +0.01(+1.15%) | |||
| Jul 02, 2025 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 7,500 | +0.06(+7.41%) |
| Jun 26, 2025 | 0.8100 | 0 | -0.09(-10.00%) | |||
| Jun 25, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +0.07(+8.43%) |
| Jun 19, 2025 | 0.8300 | 0 | -0.01(-1.19%) | |||
| Jun 17, 2025 | 0.8400 | 0 | +0.01(+1.20%) | |||
| Jun 10, 2025 | 0.8300 | 0 | +0.01(+1.22%) | |||
| Jun 09, 2025 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 34,000 | -0.03(-3.53%) |
| Jun 06, 2025 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 12,850 | -0.06(-6.59%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
